Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.952,14 -1.447,73 (-2,25%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 26.00 | 27.40 | 31.35 | 0.00 | - | 1 | 1 | 237.50% |
| GDX250117C00010000 | 2023-12-27 3:21PM EDT | 10.00 | 22.30 | 17.50 | 21.00 | 0.00 | - | 36 | 40 | 0.00% |
| GDX250117C00011000 | 2023-11-09 10:49AM EDT | 11.00 | 17.30 | 17.40 | 20.90 | 0.00 | - | 6 | 46 | 0.00% |
| GDX250117C00012000 | 2023-12-20 11:35AM EDT | 12.00 | 20.25 | 14.15 | 19.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX250117C00013000 | 2024-01-29 12:27PM EDT | 13.00 | 15.30 | 11.00 | 16.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDX250117C00014000 | 2023-11-28 11:35AM EDT | 14.00 | 16.84 | 15.65 | 20.40 | 0.00 | - | - | 7 | 0.00% |
| GDX250117C00015000 | 2024-04-19 9:57AM EDT | 15.00 | 19.56 | 18.90 | 20.75 | 0.00 | - | 1 | 123 | 59.86% |
| GDX250117C00016000 | 2024-04-22 2:21PM EDT | 16.00 | 17.30 | 17.10 | 21.00 | 0.00 | - | 2 | 336 | 64.75% |
| GDX250117C00017000 | 2024-02-22 11:25AM EDT | 17.00 | 10.25 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX250117C00018000 | 2024-04-19 9:32AM EDT | 18.00 | 16.00 | 16.15 | 17.70 | 0.00 | - | 30 | 53 | 52.10% |
| GDX250117C00019000 | 2023-11-28 12:27PM EDT | 19.00 | 12.75 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250117C00020000 | 2024-04-22 12:47PM EDT | 20.00 | 13.40 | 14.25 | 17.35 | 0.00 | - | 4 | 554 | 65.04% |
| GDX250117C00021000 | 2024-04-19 12:56PM EDT | 21.00 | 14.20 | 12.90 | 15.45 | 0.00 | - | 1 | 16 | 71.53% |
| GDX250117C00022000 | 2024-04-18 2:03PM EDT | 22.00 | 12.57 | 12.40 | 14.95 | 0.00 | - | 24 | 76 | 54.25% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 23.00 | 12.52 | 12.20 | 13.50 | 0.00 | - | 1 | 106 | 53.17% |
| GDX250117C00024000 | 2024-04-26 3:46PM EDT | 24.00 | 11.75 | 10.55 | 12.15 | +1.74 | +17.38% | 1 | 1,341 | 53.66% |
| GDX250117C00025000 | 2024-04-26 3:23PM EDT | 25.00 | 10.95 | 10.05 | 11.45 | +0.15 | +1.39% | 31 | 9,345 | 53.64% |
| GDX250117C00026000 | 2024-04-26 1:17PM EDT | 26.00 | 10.00 | 9.40 | 11.00 | +0.24 | +2.46% | 11 | 4,699 | 56.30% |
| GDX250117C00027000 | 2024-04-26 10:51AM EDT | 27.00 | 9.05 | 9.25 | 9.70 | +0.30 | +3.43% | 9 | 2,819 | 48.51% |
| GDX250117C00028000 | 2024-04-26 11:17AM EDT | 28.00 | 8.35 | 7.45 | 8.60 | 0.00 | - | 10 | 2,133 | 43.34% |
| GDX250117C00029000 | 2024-04-26 3:58PM EDT | 29.00 | 7.75 | 7.75 | 7.85 | +0.40 | +5.44% | 5 | 2,885 | 42.09% |
| GDX250117C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 7.12 | 7.05 | 7.15 | +0.07 | +0.99% | 55 | 29,373 | 41.13% |
| GDX250117C00031000 | 2024-04-26 3:58PM EDT | 31.00 | 6.43 | 6.40 | 6.50 | +0.23 | +3.71% | 10 | 10,298 | 40.38% |
| GDX250117C00032000 | 2024-04-26 3:05PM EDT | 32.00 | 5.84 | 5.80 | 5.90 | +0.14 | +2.46% | 238 | 10,369 | 39.82% |
| GDX250117C00033000 | 2024-04-26 3:23PM EDT | 33.00 | 5.20 | 5.20 | 5.35 | +0.12 | +2.36% | 39 | 12,857 | 39.43% |
| GDX250117C00034000 | 2024-04-26 3:05PM EDT | 34.00 | 4.75 | 4.70 | 4.85 | +0.05 | +1.06% | 247 | 19,522 | 39.17% |
| GDX250117C00035000 | 2024-04-26 3:45PM EDT | 35.00 | 4.30 | 4.20 | 4.35 | +0.13 | +3.12% | 100 | 43,568 | 38.62% |
| GDX250117C00036000 | 2024-04-26 3:49PM EDT | 36.00 | 3.85 | 3.80 | 3.90 | +0.10 | +2.67% | 145 | 30,346 | 38.23% |
| GDX250117C00037000 | 2024-04-26 3:27PM EDT | 37.00 | 3.45 | 3.40 | 3.50 | +0.08 | +2.37% | 54 | 5,323 | 37.99% |
| GDX250117C00038000 | 2024-04-26 2:24PM EDT | 38.00 | 3.05 | 3.05 | 3.15 | +0.25 | +8.93% | 1 | 4,565 | 37.90% |
| GDX250117C00039000 | 2024-04-26 3:05PM EDT | 39.00 | 2.74 | 2.69 | 2.74 | +0.01 | +0.37% | 7 | 2,787 | 37.04% |
| GDX250117C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 2.42 | 2.38 | 2.42 | +0.01 | +0.41% | 1,009 | 88,421 | 36.69% |
| GDX250117C00041000 | 2024-04-26 3:50PM EDT | 41.00 | 2.16 | 2.12 | 2.17 | +0.14 | +6.93% | 24 | 7,748 | 36.74% |
| GDX250117C00042000 | 2024-04-23 1:11PM EDT | 42.00 | 1.53 | 1.91 | 1.96 | 0.00 | - | 5 | 12,039 | 36.94% |
| GDX250117C00043000 | 2024-04-26 3:08PM EDT | 43.00 | 1.72 | 1.71 | 1.78 | +0.19 | +12.42% | 2 | 6,951 | 37.21% |
| GDX250117C00044000 | 2024-04-25 3:48PM EDT | 44.00 | 1.55 | 1.53 | 1.61 | 0.00 | - | 1 | 362 | 37.40% |
| GDX250117C00045000 | 2024-04-26 3:45PM EDT | 45.00 | 1.39 | 1.37 | 1.43 | +0.06 | +4.51% | 8 | 37,674 | 37.31% |
| GDX250117C00046000 | 2024-04-26 12:17PM EDT | 46.00 | 1.23 | 1.23 | 1.28 | +0.32 | +35.16% | 1 | 2,687 | 37.35% |
| GDX250117C00047000 | 2024-04-24 1:24PM EDT | 47.00 | 0.82 | 1.06 | 1.97 | 0.00 | - | 1 | 140 | 46.27% |
| GDX250117C00048000 | 2024-04-25 3:38PM EDT | 48.00 | 0.99 | 0.99 | 1.05 | 0.00 | - | 1 | 2,483 | 37.74% |
| GDX250117C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 0.83 | 0.75 | 0.83 | +0.11 | +15.28% | 62 | 13,475 | 37.67% |
| GDX250117C00055000 | 2024-04-26 1:32PM EDT | 55.00 | 0.47 | 0.44 | 0.52 | +0.03 | +6.82% | 5 | 7,625 | 38.72% |
| GDX250117C00060000 | 2024-04-26 1:06PM EDT | 60.00 | 0.30 | 0.27 | 0.32 | +0.02 | +7.14% | 20 | 7,759 | 39.36% |
| GDX250117C00065000 | 2024-04-22 10:19AM EDT | 65.00 | 0.16 | 0.14 | 0.25 | 0.00 | - | 1 | 1,375 | 41.55% |
| GDX250117C00070000 | 2024-04-25 1:36PM EDT | 70.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 17 | 4,863 | 45.22% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117P00005000 | 2023-06-27 9:55AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 134.18% |
| GDX250117P00010000 | 2023-08-01 11:09AM EDT | 10.00 | 0.09 | 0.01 | 2.26 | 0.00 | - | 1 | 53 | 126.51% |
| GDX250117P00011000 | 2024-01-17 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 80.27% |
| GDX250117P00012000 | 2024-02-14 1:51PM EDT | 12.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 89 | 96.68% |
| GDX250117P00013000 | 2024-01-05 2:00PM EDT | 13.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 62.50% |
| GDX250117P00014000 | 2023-05-19 11:13AM EDT | 14.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 2 | 62.99% |
| GDX250117P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 10 | 235 | 85.55% |
| GDX250117P00016000 | 2023-10-26 1:03PM EDT | 16.00 | 0.32 | 0.10 | 0.39 | 0.00 | - | 124 | 0 | 55.86% |
| GDX250117P00017000 | 2024-02-23 12:46PM EDT | 17.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 119 | 56.25% |
| GDX250117P00018000 | 2024-02-13 1:52PM EDT | 18.00 | 0.40 | 0.00 | 0.51 | 0.00 | - | 3 | 233 | 57.42% |
| GDX250117P00019000 | 2024-04-19 3:33PM EDT | 19.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 125 | 42.97% |
| GDX250117P00020000 | 2024-04-23 3:46PM EDT | 20.00 | 0.18 | 0.05 | 0.21 | 0.00 | - | 10 | 9,834 | 40.23% |
| GDX250117P00021000 | 2024-04-23 11:24AM EDT | 21.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | 50 | 3,109 | 41.21% |
| GDX250117P00022000 | 2024-04-22 2:14PM EDT | 22.00 | 0.30 | 0.19 | 0.25 | 0.00 | - | 601 | 12,882 | 35.60% |
| GDX250117P00023000 | 2024-04-26 3:07PM EDT | 23.00 | 0.28 | 0.24 | 0.30 | -0.10 | -26.32% | 2 | 10,254 | 34.18% |
| GDX250117P00024000 | 2024-04-22 2:25PM EDT | 24.00 | 0.37 | 0.28 | 0.41 | -0.11 | -22.92% | 1 | 11,983 | 33.94% |
| GDX250117P00025000 | 2024-04-26 3:49PM EDT | 25.00 | 0.46 | 0.45 | 0.49 | -0.07 | -13.21% | 24 | 32,389 | 32.62% |
| GDX250117P00026000 | 2024-04-25 3:07PM EDT | 26.00 | 0.62 | 0.58 | 0.64 | 0.00 | - | 11 | 20,307 | 32.28% |
| GDX250117P00027000 | 2024-04-25 3:59PM EDT | 27.00 | 0.84 | 0.74 | 0.81 | 0.00 | - | 5 | 10,395 | 31.79% |
| GDX250117P00028000 | 2024-04-26 3:49PM EDT | 28.00 | 0.97 | 0.95 | 1.01 | -0.26 | -21.14% | 7 | 20,243 | 31.28% |
| GDX250117P00029000 | 2024-04-26 3:57PM EDT | 29.00 | 1.21 | 1.17 | 1.26 | +0.03 | +2.54% | 2,009 | 39,002 | 30.96% |
| GDX250117P00030000 | 2024-04-26 3:51PM EDT | 30.00 | 1.52 | 1.50 | 1.55 | -0.09 | -5.59% | 82 | 23,082 | 30.64% |
| GDX250117P00031000 | 2024-04-25 3:47PM EDT | 31.00 | 1.93 | 1.81 | 1.88 | 0.00 | - | 9 | 33,716 | 30.32% |
| GDX250117P00032000 | 2024-04-25 1:22PM EDT | 32.00 | 2.37 | 2.19 | 2.27 | 0.00 | - | 5 | 13,503 | 30.15% |
| GDX250117P00033000 | 2024-04-26 10:39AM EDT | 33.00 | 2.74 | 2.60 | 2.68 | -0.16 | -5.52% | 4 | 3,282 | 29.74% |
| GDX250117P00034000 | 2024-04-26 3:54PM EDT | 34.00 | 3.12 | 3.05 | 3.20 | -0.02 | -0.64% | 3 | 1,058 | 29.91% |
| GDX250117P00035000 | 2024-04-25 3:52PM EDT | 35.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 6 | 10,908 | 29.52% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 36.00 | 4.65 | 4.10 | 4.25 | 0.00 | - | 31 | 210 | 29.16% |
| GDX250117P00037000 | 2024-04-10 10:07AM EDT | 37.00 | 5.20 | 4.70 | 4.80 | 0.00 | - | 8 | 27 | 28.44% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 38.00 | 6.58 | 5.30 | 5.45 | 0.00 | - | 3 | 118 | 28.22% |
| GDX250117P00039000 | 2024-04-12 9:50AM EDT | 39.00 | 5.80 | 5.95 | 6.10 | 0.00 | - | 40 | 256 | 27.64% |
| GDX250117P00040000 | 2024-04-25 3:58PM EDT | 40.00 | 6.90 | 6.65 | 6.85 | 0.00 | - | 1 | 11 | 27.61% |
| GDX250117P00041000 | 2024-01-03 11:31AM EDT | 41.00 | 11.30 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 74.83% |
| GDX250117P00042000 | 2023-08-02 10:43AM EDT | 42.00 | 12.90 | 12.50 | 13.35 | 0.00 | - | 10 | 13 | 68.02% |
| GDX250117P00043000 | 2023-11-29 3:26PM EDT | 43.00 | 12.25 | 12.05 | 12.15 | 0.00 | - | 10 | 13 | 54.54% |
| GDX250117P00044000 | 2024-04-23 12:47PM EDT | 44.00 | 11.20 | 8.85 | 11.25 | 0.00 | - | 5 | 129 | 39.62% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 45.00 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 67.72% |
| GDX250117P00046000 | 2023-12-29 10:32AM EDT | 46.00 | 15.25 | 15.00 | 20.00 | 0.00 | - | 5 | 0 | 81.20% |
| GDX250117P00047000 | 2023-12-15 10:36AM EDT | 47.00 | 16.40 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 74.51% |
| GDX250117P00050000 | 2023-09-27 3:41PM EDT | 50.00 | 23.25 | 20.30 | 21.85 | 0.00 | - | 9 | 0 | 84.66% |
| GDX250117P00055000 | 2023-09-27 3:21PM EDT | 55.00 | 27.99 | 25.30 | 26.70 | 0.00 | - | 3 | 0 | 91.63% |
| GDX250117P00060000 | 2023-08-02 3:42PM EDT | 60.00 | 30.59 | 29.85 | 31.95 | 0.00 | - | - | 0 | 97.33% |
© 2024 Yahoo. Todos os direitos reservados.